Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.10 | 25.93 | 25.08 | 25.24 | 623,447 | +0.25(+1.01%) |
May 27, 2021 | 25.46 | 25.58 | 24.90 | 24.98 | 361,264 | -0.42(-1.65%) |
May 26, 2021 | 24.34 | 25.54 | 24.34 | 25.40 | 459,708 | +1.11(+4.57%) |
May 25, 2021 | 25.06 | 25.24 | 24.25 | 24.29 | 356,271 | -0.69(-2.76%) |
May 24, 2021 | 25.49 | 25.49 | 24.67 | 24.98 | 323,343 | +0.07(+0.28%) |
May 21, 2021 | 25.45 | 25.54 | 24.89 | 24.91 | 387,412 | -0.28(-1.11%) |
May 20, 2021 | 25.24 | 25.63 | 24.88 | 25.19 | 367,924 | -0.02(-0.07%) |
May 19, 2021 | 25.45 | 25.91 | 24.69 | 25.21 | 382,870 | -0.41(-1.60%) |
May 18, 2021 | 25.92 | 26.12 | 25.47 | 25.62 | 396,020 | -0.11(-0.44%) |
May 17, 2021 | 24.95 | 26.19 | 24.92 | 25.73 | 633,863 | +0.86(+3.44%) |
May 14, 2021 | 24.34 | 24.96 | 24.15 | 24.88 | 388,171 | +0.66(+2.74%) |
May 13, 2021 | 24.52 | 24.70 | 23.66 | 24.21 | 596,092 | -0.30(-1.21%) |
May 12, 2021 | 25.35 | 25.56 | 24.34 | 24.51 | 808,549 | -1.05(-4.12%) |
May 11, 2021 | 25.46 | 25.67 | 24.78 | 25.56 | 522,813 | -0.15(-0.57%) |
May 10, 2021 | 25.59 | 26.33 | 25.17 | 25.71 | 521,265 | +0.16(+0.61%) |
May 07, 2021 | 26.90 | 26.90 | 25.47 | 25.56 | 637,054 | -0.81(-3.08%) |
May 06, 2021 | 26.12 | 26.78 | 26.01 | 26.37 | 436,807 | +0.16(+0.59%) |
May 05, 2021 | 26.26 | 26.34 | 25.41 | 26.21 | 541,281 | +0.08(+0.30%) |
May 04, 2021 | 25.28 | 26.22 | 24.70 | 26.14 | 826,042 | +0.67(+2.61%) |
May 03, 2021 | 24.59 | 25.75 | 23.85 | 25.47 | 1,379,872 | +0.05(+0.19%) |
Apr 30, 2021 | 25.44 | 25.55 | 24.62 | 25.42 | 1,784,089 | -0.06(-0.22%) |
Apr 29, 2021 | 26.58 | 26.78 | 25.18 | 25.48 | 1,272,623 | -1.08(-4.07%) |
Apr 28, 2021 | 26.59 | 26.87 | 26.30 | 26.56 | 490,743 | +0.01(+0.03%) |
Apr 27, 2021 | 27.34 | 27.53 | 26.39 | 26.55 | 387,592 | -0.64(-2.35%) |
Apr 26, 2021 | 27.65 | 27.65 | 26.98 | 27.19 | 384,961 | -0.31(-1.13%) |
Apr 23, 2021 | 27.24 | 27.60 | 26.91 | 27.50 | 336,932 | +0.33(+1.21%) |
Apr 22, 2021 | 27.28 | 27.80 | 27.09 | 27.17 | 363,359 | -0.13(-0.47%) |
Apr 21, 2021 | 26.62 | 27.60 | 26.42 | 27.30 | 402,018 | +0.73(+2.76%) |
Apr 20, 2021 | 26.36 | 26.88 | 26.06 | 26.57 | 399,462 | +0.02(+0.07%) |
Apr 19, 2021 | 27.62 | 27.62 | 26.46 | 26.55 | 579,515 | -0.91(-3.30%) |
Apr 16, 2021 | 27.94 | 28.08 | 27.30 | 27.46 | 313,089 | -0.35(-1.27%) |
Apr 15, 2021 | 28.29 | 28.29 | 27.34 | 27.81 | 385,247 | -0.24(-0.86%) |
Apr 14, 2021 | 28.12 | 28.61 | 27.79 | 28.05 | 321,531 | -0.06(-0.22%) |
Apr 13, 2021 | 28.28 | 28.34 | 27.48 | 28.11 | 502,555 | -0.18(-0.64%) |
Apr 12, 2021 | 28.85 | 29.02 | 27.85 | 28.30 | 429,877 | -0.31(-1.09%) |
Apr 09, 2021 | 28.25 | 28.74 | 27.98 | 28.61 | 296,190 | +0.17(+0.61%) |
Apr 08, 2021 | 29.18 | 29.18 | 27.76 | 28.43 | 605,003 | -0.52(-1.79%) |
Apr 07, 2021 | 29.45 | 29.63 | 28.84 | 28.95 | 309,640 | -0.68(-2.30%) |
Apr 06, 2021 | 29.77 | 30.14 | 29.04 | 29.63 | 510,149 | +0.11(+0.38%) |
Apr 05, 2021 | 28.99 | 29.54 | 28.59 | 29.52 | 558,608 | +0.15(+0.50%) |
Apr 01, 2021 | 30.34 | 30.57 | 29.03 | 29.38 | 641,225 | -1.01(-3.33%) |
Mar 31, 2021 | 28.96 | 30.67 | 28.77 | 30.39 | 1,697,670 | +1.72(+6.00%) |
Mar 30, 2021 | 28.59 | 29.01 | 27.98 | 28.67 | 295,113 | +0.29(+1.04%) |
Mar 29, 2021 | 28.99 | 29.69 | 28.30 | 28.37 | 270,691 | -0.50(-1.74%) |
Mar 26, 2021 | 28.05 | 28.93 | 27.97 | 28.87 | 380,337 | +0.81(+2.89%) |
Mar 25, 2021 | 27.35 | 28.35 | 26.96 | 28.06 | 357,618 | +0.54(+1.98%) |
Mar 24, 2021 | 29.00 | 29.12 | 27.47 | 27.52 | 391,298 | -1.42(-4.90%) |
Mar 23, 2021 | 28.71 | 29.50 | 28.48 | 28.93 | 325,250 | +0.01(+0.03%) |
Mar 22, 2021 | 29.55 | 29.88 | 28.68 | 28.93 | 395,591 | -0.45(-1.53%) |
Mar 19, 2021 | 29.44 | 29.82 | 29.20 | 29.38 | 903,619 | +0.10(+0.35%) |
Mar 18, 2021 | 30.63 | 30.76 | 29.08 | 29.27 | 448,146 | -1.43(-4.67%) |
Mar 17, 2021 | 29.83 | 31.21 | 29.63 | 30.71 | 335,912 | +0.45(+1.48%) |
Mar 16, 2021 | 31.49 | 31.68 | 29.98 | 30.26 | 397,348 | -1.26(-4.00%) |
Mar 15, 2021 | 31.44 | 32.25 | 30.84 | 31.52 | 493,387 | +0.62(+2.01%) |
Mar 12, 2021 | 30.70 | 31.13 | 30.38 | 30.90 | 274,430 | +0.00(+0.00%) |
Mar 11, 2021 | 30.95 | 31.56 | 30.31 | 30.90 | 436,959 | +0.29(+0.96%) |
Mar 10, 2021 | 30.30 | 31.05 | 29.89 | 30.60 | 409,974 | +0.67(+2.22%) |
Mar 09, 2021 | 29.65 | 30.96 | 29.46 | 29.94 | 615,696 | +0.68(+2.33%) |
Mar 08, 2021 | 29.47 | 30.10 | 28.80 | 29.25 | 709,071 | +0.07(+0.24%) |
Mar 05, 2021 | 28.38 | 29.23 | 27.02 | 29.18 | 642,383 | +1.54(+5.56%) |
Mar 04, 2021 | 29.04 | 29.63 | 26.71 | 27.65 | 893,073 | -1.55(-5.30%) |
Mar 03, 2021 | 29.08 | 29.60 | 28.41 | 29.19 | 516,679 | +0.25(+0.87%) |
Mar 02, 2021 | 29.75 | 29.88 | 28.68 | 28.94 | 683,046 | -0.67(-2.28%) |
Mar 01, 2021 | 30.34 | 30.60 | 28.94 | 29.62 | 720,693 | -0.37(-1.24%) |
Feb 26, 2021 | 31.47 | 32.53 | 29.63 | 29.99 | 957,787 | -1.70(-5.37%) |
Feb 25, 2021 | 30.71 | 32.40 | 30.35 | 31.69 | 1,164,675 | +1.38(+4.56%) |
Feb 24, 2021 | 29.36 | 30.51 | 28.94 | 30.31 | 663,424 | +1.13(+3.88%) |
Feb 23, 2021 | 28.73 | 29.41 | 27.09 | 29.18 | 731,070 | +0.09(+0.30%) |
Feb 22, 2021 | 29.70 | 30.19 | 28.85 | 29.09 | 984,920 | -1.34(-4.40%) |
Feb 19, 2021 | 31.12 | 31.61 | 30.09 | 30.43 | 599,094 | -0.54(-1.73%) |
Feb 18, 2021 | 31.74 | 31.75 | 30.41 | 30.96 | 532,674 | -1.07(-3.34%) |
Feb 17, 2021 | 32.70 | 32.81 | 31.01 | 32.04 | 540,196 | -0.69(-2.11%) |
Feb 16, 2021 | 33.01 | 34.01 | 31.79 | 32.73 | 1,252,743 | +0.67(+2.10%) |
Feb 12, 2021 | 30.96 | 32.38 | 30.74 | 32.05 | 645,276 | +1.08(+3.49%) |
Feb 11, 2021 | 30.79 | 31.46 | 30.20 | 30.97 | 534,763 | +0.79(+2.63%) |
Feb 10, 2021 | 30.29 | 30.89 | 29.06 | 30.18 | 729,177 | -0.15(-0.48%) |
Feb 09, 2021 | 30.99 | 31.74 | 30.24 | 30.33 | 610,217 | -0.62(-2.01%) |
Feb 08, 2021 | 30.25 | 31.90 | 30.24 | 30.95 | 738,987 | +0.89(+2.96%) |
Feb 05, 2021 | 30.74 | 31.34 | 29.60 | 30.06 | 792,157 | -0.68(-2.22%) |
Feb 04, 2021 | 31.84 | 32.35 | 30.68 | 30.74 | 889,968 | -0.54(-1.71%) |
Feb 03, 2021 | 30.59 | 31.88 | 29.40 | 31.28 | 1,265,931 | +1.18(+3.90%) |
Feb 02, 2021 | 30.45 | 31.95 | 28.26 | 30.10 | 1,278,041 | -0.03(-0.09%) |
Feb 01, 2021 | 32.87 | 33.06 | 28.36 | 30.13 | 1,702,587 | -2.88(-8.72%) |
Jan 29, 2021 | 35.22 | 36.02 | 32.42 | 33.00 | 1,208,606 | +0.29(+0.90%) |
Jan 28, 2021 | 37.55 | 45.80 | 31.75 | 32.71 | 3,875,545 | -11.72(-26.37%) |
Jan 27, 2021 | 34.22 | 48.88 | 33.63 | 44.43 | 7,314,630 | +11.18(+33.64%) |
Jan 26, 2021 | 30.13 | 33.44 | 29.38 | 33.24 | 1,698,655 | +3.16(+10.49%) |
Jan 25, 2021 | 26.63 | 33.45 | 26.63 | 30.09 | 3,331,750 | +3.61(+13.64%) |
Jan 22, 2021 | 25.92 | 26.57 | 25.64 | 26.48 | 709,981 | +0.52(+2.02%) |
Jan 21, 2021 | 25.63 | 26.07 | 25.09 | 25.95 | 1,086,170 | +0.42(+1.65%) |
Jan 20, 2021 | 26.20 | 26.27 | 25.33 | 25.53 | 2,105,105 | -0.48(-1.85%) |
Jan 19, 2021 | 29.16 | 29.23 | 25.75 | 26.01 | 2,903,485 | -3.77(-12.67%) |
Jan 15, 2021 | 30.27 | 30.32 | 28.82 | 29.79 | 1,041,827 | -0.48(-1.59%) |
Jan 14, 2021 | 29.18 | 30.96 | 28.99 | 30.27 | 967,814 | +1.32(+4.56%) |
Jan 13, 2021 | 29.29 | 30.21 | 28.82 | 28.94 | 721,152 | -0.21(-0.74%) |
Jan 12, 2021 | 29.15 | 29.48 | 28.93 | 29.16 | 693,429 | +0.14(+0.47%) |
Jan 11, 2021 | 29.01 | 29.49 | 28.65 | 29.02 | 660,862 | -0.13(-0.44%) |
Jan 08, 2021 | 29.16 | 29.18 | 28.54 | 29.15 | 455,675 | +0.16(+0.56%) |
Jan 07, 2021 | 29.16 | 29.28 | 28.58 | 28.99 | 402,674 | +0.09(+0.33%) |
Jan 06, 2021 | 29.12 | 29.55 | 28.22 | 28.89 | 889,228 | -0.23(-0.79%) |
Jan 05, 2021 | 28.21 | 29.59 | 28.21 | 29.12 | 500,287 | +0.96(+3.41%) |
Jan 04, 2021 | 27.77 | 28.22 | 27.19 | 28.16 | 549,474 | +0.67(+2.43%) |
Dec 31, 2020 | 27.50 | 27.50 | 27.50 | 511,616 | -0.32(-1.14%) | |
Dec 30, 2020 | 28.23 | 28.69 | 27.80 | 27.81 | 511,616 | -0.18(-0.64%) |
Dec 29, 2020 | 28.77 | 29.14 | 27.33 | 27.99 | 806,095 | -0.75(-2.63%) |
Dec 28, 2020 | 29.36 | 29.48 | 28.46 | 28.75 | 764,960 | -0.21(-0.74%) |
Dec 24, 2020 | 29.07 | 29.84 | 28.90 | 28.96 | 283,922 | +0.01(+0.03%) |
Dec 23, 2020 | 29.04 | 29.15 | 28.35 | 28.95 | 463,358 | +0.00(+0.00%) |
Dec 22, 2020 | 28.94 | 29.08 | 28.42 | 28.95 | 1,199,870 | +0.17(+0.60%) |
Dec 21, 2020 | 27.41 | 28.83 | 27.22 | 28.78 | 722,280 | +1.23(+4.45%) |
Dec 18, 2020 | 27.58 | 28.31 | 27.26 | 27.56 | 1,018,507 | +0.13(+0.47%) |
Dec 17, 2020 | 27.18 | 28.10 | 27.07 | 27.43 | 639,663 | +0.12(+0.44%) |
Dec 16, 2020 | 26.50 | 27.49 | 26.43 | 27.31 | 536,013 | +1.01(+3.85%) |
Dec 15, 2020 | 26.33 | 26.45 | 25.99 | 26.29 | 450,788 | +0.18(+0.69%) |
Dec 14, 2020 | 25.81 | 26.30 | 25.73 | 26.11 | 659,977 | +0.49(+1.91%) |
Dec 11, 2020 | 25.37 | 25.81 | 25.29 | 25.63 | 348,869 | +0.21(+0.84%) |
Dec 10, 2020 | 25.71 | 25.71 | 25.38 | 25.41 | 289,661 | -0.53(-2.05%) |
Dec 09, 2020 | 25.81 | 26.05 | 25.15 | 25.94 | 432,390 | +0.11(+0.43%) |
Dec 08, 2020 | 24.87 | 25.83 | 24.82 | 25.83 | 535,119 | +0.99(+4.01%) |
Dec 07, 2020 | 25.27 | 25.48 | 24.69 | 24.84 | 482,004 | -0.21(-0.86%) |
Dec 04, 2020 | 24.93 | 25.08 | 24.81 | 25.05 | 412,416 | +0.18(+0.72%) |
Dec 03, 2020 | 25.16 | 25.18 | 24.79 | 24.87 | 471,972 | -0.12(-0.48%) |
Dec 02, 2020 | 24.91 | 25.41 | 24.87 | 24.99 | 422,873 | +0.03(+0.14%) |
Dec 01, 2020 | 26.33 | 26.43 | 24.82 | 24.96 | 730,037 | -1.37(-5.21%) |
Nov 30, 2020 | 26.08 | 26.90 | 25.92 | 26.33 | 610,559 | +0.26(+0.99%) |
Nov 27, 2020 | 26.01 | 26.19 | 25.27 | 26.07 | 196,822 | +0.27(+1.03%) |
Nov 25, 2020 | 26.59 | 26.91 | 25.67 | 25.81 | 412,766 | -0.80(-3.00%) |
Nov 24, 2020 | 25.95 | 26.85 | 25.29 | 26.60 | 503,745 | +0.64(+2.48%) |
Nov 23, 2020 | 25.18 | 26.02 | 24.81 | 25.96 | 745,149 | +1.03(+4.13%) |
Nov 20, 2020 | 25.17 | 25.42 | 24.87 | 24.93 | 486,225 | -0.34(-1.36%) |
Nov 19, 2020 | 24.87 | 25.45 | 24.85 | 25.27 | 315,693 | +0.40(+1.62%) |
Nov 18, 2020 | 25.16 | 25.49 | 24.79 | 24.87 | 629,393 | -0.27(-1.06%) |
Nov 17, 2020 | 25.96 | 25.96 | 24.77 | 25.14 | 587,498 | -0.59(-2.30%) |
Nov 16, 2020 | 26.11 | 26.48 | 25.56 | 25.73 | 444,517 | +0.04(+0.17%) |
Nov 13, 2020 | 25.72 | 25.86 | 25.29 | 25.69 | 355,049 | +0.15(+0.57%) |
Nov 12, 2020 | 26.92 | 27.49 | 25.16 | 25.54 | 724,847 | -1.77(-6.47%) |
Nov 11, 2020 | 25.64 | 27.43 | 25.61 | 27.31 | 1,076,444 | +1.81(+7.10%) |
Nov 10, 2020 | 25.87 | 25.93 | 24.71 | 25.50 | 567,680 | -0.36(-1.39%) |
Nov 09, 2020 | 26.04 | 26.09 | 24.96 | 25.86 | 721,792 | +0.22(+0.87%) |
Nov 06, 2020 | 26.26 | 26.26 | 25.57 | 25.63 | 405,887 | -0.48(-1.84%) |
Nov 05, 2020 | 26.21 | 26.40 | 25.60 | 26.11 | 405,352 | +0.20(+0.79%) |
Nov 04, 2020 | 26.03 | 26.61 | 25.74 | 25.91 | 305,021 | -0.10(-0.39%) |
Nov 03, 2020 | 25.36 | 26.23 | 24.98 | 26.01 | 600,369 | +0.80(+3.17%) |
Nov 02, 2020 | 25.49 | 25.60 | 24.67 | 25.21 | 710,203 | +0.08(+0.30%) |
Oct 30, 2020 | 25.64 | 26.11 | 24.88 | 25.14 | 955,504 | -0.88(-3.40%) |
Oct 29, 2020 | 25.77 | 26.06 | 25.20 | 26.02 | 509,846 | +0.29(+1.12%) |
Oct 28, 2020 | 25.07 | 26.16 | 24.86 | 25.73 | 697,334 | +0.25(+0.97%) |
Oct 27, 2020 | 24.87 | 25.62 | 24.86 | 25.49 | 969,760 | +0.65(+2.60%) |
Oct 26, 2020 | 25.49 | 25.58 | 23.51 | 24.84 | 1,450,852 | -1.22(-4.66%) |
Oct 23, 2020 | 25.71 | 26.23 | 25.26 | 26.06 | 675,913 | +0.57(+2.23%) |
Oct 22, 2020 | 25.49 | 25.93 | 25.16 | 25.49 | 512,938 | +0.02(+0.07%) |
Oct 21, 2020 | 26.57 | 26.62 | 25.45 | 25.47 | 565,533 | -0.99(-3.73%) |
Oct 20, 2020 | 25.78 | 26.90 | 25.75 | 26.45 | 627,010 | +0.73(+2.84%) |
Oct 19, 2020 | 27.34 | 27.55 | 25.49 | 25.72 | 584,017 | -1.26(-4.66%) |
Oct 16, 2020 | 27.42 | 27.78 | 26.84 | 26.98 | 273,824 | -0.47(-1.70%) |
Oct 15, 2020 | 26.61 | 27.74 | 26.51 | 27.45 | 347,491 | +0.59(+2.18%) |
Oct 14, 2020 | 27.50 | 27.59 | 26.79 | 26.86 | 411,192 | -0.46(-1.68%) |
Oct 13, 2020 | 27.81 | 27.81 | 27.05 | 27.32 | 499,999 | -0.56(-2.01%) |
Oct 12, 2020 | 27.50 | 28.25 | 27.12 | 27.88 | 472,012 | +0.64(+2.34%) |
Oct 09, 2020 | 28.04 | 28.69 | 27.12 | 27.25 | 748,282 | -0.55(-1.99%) |
Oct 08, 2020 | 27.21 | 27.81 | 27.05 | 27.80 | 611,603 | +0.79(+2.93%) |
Oct 07, 2020 | 26.76 | 27.35 | 26.44 | 27.01 | 396,937 | +0.50(+1.89%) |
Oct 06, 2020 | 26.48 | 27.41 | 26.38 | 26.51 | 460,001 | -0.31(-1.17%) |
Oct 05, 2020 | 26.09 | 26.88 | 25.77 | 26.82 | 547,420 | +0.99(+3.85%) |
Oct 02, 2020 | 25.47 | 25.99 | 25.09 | 25.83 | 783,113 | -0.11(-0.43%) |
Oct 01, 2020 | 26.93 | 27.07 | 25.82 | 25.94 | 575,097 | -0.93(-3.48%) |
Sep 30, 2020 | 26.80 | 27.37 | 26.62 | 26.87 | 369,356 | +0.20(+0.76%) |
Sep 29, 2020 | 26.85 | 27.38 | 26.46 | 26.67 | 357,233 | -0.25(-0.92%) |
Sep 28, 2020 | 26.69 | 27.09 | 26.13 | 26.91 | 399,119 | +0.62(+2.36%) |
Sep 25, 2020 | 25.66 | 26.45 | 25.21 | 26.29 | 411,737 | +0.66(+2.59%) |
Sep 24, 2020 | 26.24 | 26.51 | 25.38 | 25.63 | 554,144 | -0.93(-3.52%) |
Sep 23, 2020 | 27.45 | 27.75 | 26.43 | 26.57 | 670,791 | -1.04(-3.76%) |
Sep 22, 2020 | 26.37 | 27.70 | 26.09 | 27.60 | 712,396 | +1.57(+6.04%) |
Sep 21, 2020 | 25.83 | 26.44 | 25.52 | 26.03 | 884,090 | +0.01(+0.03%) |
Sep 18, 2020 | 25.94 | 26.30 | 25.59 | 26.02 | 682,267 | +0.22(+0.86%) |
Sep 17, 2020 | 24.76 | 25.99 | 24.76 | 25.80 | 437,432 | +0.54(+2.15%) |
Sep 16, 2020 | 24.82 | 25.63 | 24.64 | 25.26 | 366,080 | +0.47(+1.89%) |
Sep 15, 2020 | 25.01 | 25.33 | 24.66 | 24.79 | 475,397 | +0.03(+0.14%) |
Sep 14, 2020 | 25.09 | 25.09 | 24.53 | 24.76 | 615,385 | +0.10(+0.41%) |
Sep 11, 2020 | 25.21 | 25.37 | 24.60 | 24.65 | 626,020 | -0.29(-1.16%) |
Sep 10, 2020 | 25.85 | 26.25 | 24.77 | 24.94 | 616,047 | -0.71(-2.75%) |
Sep 09, 2020 | 24.81 | 25.82 | 24.77 | 25.65 | 628,276 | +1.00(+4.07%) |
Sep 08, 2020 | 25.16 | 26.04 | 24.59 | 24.64 | 683,097 | -1.22(-4.72%) |
Sep 04, 2020 | 26.34 | 26.49 | 24.44 | 25.86 | 978,568 | -0.59(-2.23%) |
Sep 03, 2020 | 28.59 | 28.60 | 26.37 | 26.45 | 911,607 | -2.52(-8.71%) |
Sep 02, 2020 | 29.11 | 29.50 | 28.40 | 28.98 | 651,360 | -0.09(-0.29%) |
Sep 01, 2020 | 29.61 | 29.73 | 28.66 | 29.06 | 665,553 | -0.48(-1.61%) |
Aug 31, 2020 | 29.99 | 30.09 | 29.00 | 29.54 | 754,778 | +0.09(+0.32%) |
Aug 28, 2020 | 30.96 | 31.33 | 29.17 | 29.45 | 733,455 | -1.56(-5.04%) |
Aug 27, 2020 | 31.36 | 31.45 | 30.69 | 31.01 | 445,639 | -0.39(-1.24%) |
Aug 26, 2020 | 30.29 | 31.43 | 30.21 | 31.40 | 523,798 | +1.19(+3.94%) |
Aug 25, 2020 | 29.51 | 30.41 | 29.07 | 30.21 | 640,252 | +0.65(+2.18%) |
Aug 24, 2020 | 28.95 | 29.64 | 28.34 | 29.57 | 720,959 | +0.88(+3.05%) |
Aug 21, 2020 | 28.15 | 28.98 | 27.95 | 28.69 | 735,808 | +0.52(+1.84%) |
Aug 20, 2020 | 28.52 | 28.54 | 27.86 | 28.17 | 691,000 | -0.28(-0.99%) |
Aug 19, 2020 | 28.30 | 29.73 | 28.12 | 28.45 | 1,308,357 | +0.76(+2.76%) |
Aug 18, 2020 | 28.14 | 28.25 | 27.64 | 27.69 | 454,097 | -0.33(-1.18%) |
Aug 17, 2020 | 27.75 | 28.26 | 27.50 | 28.02 | 559,055 | +0.37(+1.32%) |
Aug 14, 2020 | 27.70 | 27.91 | 27.26 | 27.65 | 467,279 | +0.06(+0.22%) |
Aug 13, 2020 | 27.19 | 27.92 | 26.98 | 27.59 | 513,212 | +0.29(+1.06%) |
Aug 12, 2020 | 27.45 | 27.47 | 26.84 | 27.30 | 598,337 | -0.13(-0.46%) |
Aug 11, 2020 | 27.29 | 27.68 | 26.74 | 27.43 | 891,826 | -0.10(-0.37%) |
Aug 10, 2020 | 27.15 | 27.75 | 26.82 | 27.53 | 632,762 | +0.44(+1.63%) |
Aug 07, 2020 | 26.98 | 27.53 | 26.64 | 27.09 | 805,000 | +0.22(+0.82%) |
Aug 06, 2020 | 26.89 | 27.02 | 26.34 | 26.87 | 781,843 | -0.03(-0.09%) |
Aug 05, 2020 | 26.45 | 27.07 | 26.22 | 26.90 | 1,055,682 | +0.78(+2.99%) |
Aug 04, 2020 | 27.07 | 27.07 | 25.68 | 26.11 | 931,478 | -0.97(-3.58%) |
Aug 03, 2020 | 26.51 | 27.27 | 26.20 | 27.08 | 960,344 | +0.57(+2.15%) |
Jul 31, 2020 | 26.41 | 26.67 | 25.94 | 26.51 | 768,168 | +0.17(+0.65%) |
Jul 30, 2020 | 26.34 | 26.47 | 25.91 | 26.34 | 829,320 | +0.09(+0.32%) |
Jul 29, 2020 | 26.32 | 26.62 | 25.80 | 26.26 | 1,044,842 | +0.22(+0.84%) |
Jul 28, 2020 | 26.20 | 26.95 | 25.98 | 26.04 | 1,213,490 | -0.19(-0.74%) |
Jul 27, 2020 | 26.18 | 26.29 | 25.35 | 26.23 | 1,252,174 | +0.22(+0.84%) |
Jul 24, 2020 | 26.21 | 26.57 | 25.71 | 26.02 | 1,416,915 | -0.51(-1.91%) |
Jul 23, 2020 | 27.49 | 27.49 | 25.91 | 26.52 | 1,766,541 | -0.99(-3.58%) |
Jul 22, 2020 | 28.42 | 28.58 | 27.18 | 27.51 | 1,636,747 | -1.15(-4.03%) |
Jul 21, 2020 | 28.70 | 28.92 | 27.25 | 28.66 | 3,136,324 | +0.56(+2.01%) |
Jul 20, 2020 | 33.27 | 33.56 | 27.83 | 28.10 | 5,100,484 | -6.04(-17.69%) |
Jul 17, 2020 | 35.65 | 36.12 | 33.30 | 34.13 | 1,562,252 | -1.09(-3.11%) |
Jul 16, 2020 | 32.74 | 35.45 | 32.53 | 35.23 | 1,180,256 | +2.12(+6.41%) |
Jul 15, 2020 | 31.60 | 33.40 | 31.15 | 33.11 | 799,174 | +1.80(+5.76%) |
Jul 14, 2020 | 30.15 | 31.46 | 29.49 | 31.30 | 506,305 | +1.14(+3.77%) |
Jul 13, 2020 | 31.92 | 32.85 | 29.68 | 30.17 | 1,123,116 | -1.83(-5.71%) |
Jul 10, 2020 | 33.06 | 33.06 | 31.68 | 31.99 | 504,760 | -0.79(-2.41%) |
Jul 09, 2020 | 33.45 | 33.67 | 31.73 | 32.79 | 554,885 | -0.34(-1.02%) |
Jul 08, 2020 | 31.57 | 33.48 | 31.26 | 33.12 | 1,104,016 | +1.86(+5.95%) |
Jul 07, 2020 | 30.71 | 31.41 | 30.10 | 31.26 | 554,972 | +0.37(+1.20%) |
Jul 06, 2020 | 30.34 | 31.92 | 30.24 | 30.89 | 770,368 | +0.88(+2.92%) |
Jul 02, 2020 | 29.72 | 30.44 | 29.17 | 30.02 | 319,408 | +0.68(+2.33%) |
Jul 01, 2020 | 30.07 | 30.28 | 28.62 | 29.33 | 589,338 | -0.68(-2.27%) |
Jun 30, 2020 | 28.13 | 30.09 | 27.83 | 30.02 | 1,097,144 | +2.00(+7.16%) |
Jun 29, 2020 | 30.82 | 30.82 | 27.78 | 28.01 | 879,208 | -2.63(-8.58%) |
Jun 26, 2020 | 30.57 | 31.01 | 29.80 | 30.64 | 1,190,242 | -0.18(-0.57%) |
Jun 25, 2020 | 30.78 | 31.30 | 29.57 | 30.82 | 648,037 | +0.18(+0.58%) |
Jun 24, 2020 | 30.54 | 30.94 | 29.96 | 30.64 | 437,013 | -0.24(-0.79%) |
Jun 23, 2020 | 31.93 | 32.57 | 30.48 | 30.88 | 867,006 | -0.31(-1.00%) |
Jun 22, 2020 | 29.43 | 31.46 | 29.13 | 31.19 | 891,373 | +1.72(+5.84%) |
Jun 19, 2020 | 30.22 | 30.24 | 28.47 | 29.47 | 1,370,606 | -0.47(-1.56%) |
Jun 18, 2020 | 30.70 | 31.07 | 29.73 | 29.94 | 415,487 | -0.64(-2.09%) |
Jun 17, 2020 | 30.23 | 31.08 | 30.18 | 30.58 | 460,632 | +0.39(+1.28%) |
Jun 16, 2020 | 30.89 | 31.16 | 29.71 | 30.19 | 375,928 | +0.42(+1.40%) |
Jun 15, 2020 | 28.16 | 29.91 | 27.76 | 29.78 | 539,456 | +1.26(+4.42%) |
Jun 12, 2020 | 29.06 | 29.86 | 28.11 | 28.52 | 691,062 | +0.66(+2.36%) |
Jun 11, 2020 | 30.48 | 30.83 | 27.46 | 27.86 | 1,120,282 | -3.36(-10.76%) |
Jun 10, 2020 | 31.89 | 32.08 | 30.76 | 31.22 | 587,417 | -0.28(-0.88%) |
Jun 09, 2020 | 29.60 | 32.10 | 29.33 | 31.50 | 1,020,322 | +2.04(+6.92%) |
Jun 08, 2020 | 29.61 | 29.86 | 28.07 | 29.46 | 1,506,730 | -0.12(-0.40%) |
Jun 05, 2020 | 29.73 | 30.02 | 28.84 | 29.58 | 519,127 | +0.15(+0.52%) |
Jun 04, 2020 | 29.95 | 30.25 | 28.47 | 29.43 | 885,595 | -0.61(-2.02%) |
Jun 03, 2020 | 31.38 | 31.44 | 29.99 | 30.03 | 559,988 | -0.93(-3.02%) |
Jun 02, 2020 | 31.30 | 31.38 | 30.48 | 30.97 | 563,610 | -0.35(-1.13%) |